Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-07-25 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-28 | $7.56 | $8.05 | 0 |
| 2026-08-27 | $7.56 | $8.05 | 0 |
| 2026-08-26 | $7.56 | $8.05 | 0 |
| 2026-08-25 | $7.56 | $8.05 | 3,000 |
| 2026-08-24 | $7.48 | $7.96 | 0 |
| 2026-08-21 | $7.48 | $7.96 | 0 |
| 2026-08-20 | $7.48 | $7.96 | 0 |
| 2026-08-19 | $7.48 | $7.96 | 0 |
| 2026-08-18 | $7.48 | $7.96 | 0 |
| 2026-08-17 | $7.48 | $7.96 | 4,000 |
| 2026-08-14 | $7.64 | $8.13 | 0 |
| 2026-08-13 | $7.64 | $8.13 | 1,000 |
| 2026-08-12 | $8.00 | $8.51 | 0 |
| 2026-08-11 | $8.00 | $8.51 | 700 |
| 2026-08-10 | $8.00 | $8.51 | 100 |
| 2026-08-07 | $8.05 | $8.57 | 0 |
| 2026-08-06 | $8.05 | $8.57 | 0 |
| 2026-08-05 | $8.05 | $8.57 | 0 |
| 2026-08-04 | $8.05 | $8.57 | 4,381 |
| 2026-08-03 | $7.37 | $7.84 | 12,994 |
| 2026-07-31 | $7.50 | $7.98 | 1,000 |
| 2026-07-30 | $7.63 | $8.12 | 0 |
| 2026-07-29 | $7.63 | $8.12 | 0 |
| 2026-07-28 | $7.63 | $8.12 | 0 |
| 2026-07-27 | $7.63 | $8.12 | 1,261 |
| 2026-07-24 | $7.55 | $8.03 | 150 |
| 2026-07-23 | $7.10 | $7.56 | 614,657 |
| 2026-07-22 | $7.59 | $8.08 | 0 |
| 2026-07-21 | $7.59 | $8.08 | 0 |
| 2026-07-20 | $7.59 | $8.08 | 3,600 |
| 2026-07-17 | $7.45 | $7.93 | 3,000 |
| 2026-07-16 | $7.52 | $8.00 | 100 |
| 2026-07-15 | $7.45 | $7.93 | 0 |
| 2026-07-14 | $7.45 | $7.93 | 800 |
| 2026-07-13 | $7.52 | $8.00 | 2,400 |
| 2026-07-10 | $8.00 | $8.51 | 400 |
| 2026-07-09 | $8.10 | $8.62 | 0 |
| 2026-07-08 | $8.10 | $8.62 | 165 |
| 2026-07-07 | $8.71 | $9.27 | 0 |
| 2026-07-06 | $8.71 | $9.27 | 0 |
| 2026-07-02 | $8.71 | $9.27 | 0 |
| 2026-07-01 | $8.71 | $9.27 | 0 |
| 2026-06-30 | $8.71 | $9.27 | 1,100 |
| 2026-06-29 | $8.60 | $9.15 | 0 |
| 2026-06-26 | $8.60 | $9.15 | 0 |
| 2026-06-25 | $8.60 | $9.15 | 0 |
| 2026-06-24 | $8.60 | $9.15 | 1,600 |
| 2026-06-23 | $8.62 | $9.17 | 301 |
| 2026-06-22 | $8.89 | $9.46 | 0 |
| 2026-06-18 | $8.89 | $9.46 | 0 |
| 2026-06-17 | $8.89 | $9.46 | 100 |
| 2026-06-16 | $8.62 | $9.17 | 355 |
| 2026-06-15 | $9.00 | $9.58 | 500 |
| 2026-06-12 | $8.50 | $9.05 | 201 |
| 2026-06-11 | $8.50 | $9.05 | 5,011 |
| 2026-06-10 | $8.84 | $9.40 | 858 |
| 2026-06-09 | $8.76 | $9.32 | 301 |
| 2026-06-08 | $9.00 | $9.58 | 600 |
| 2026-06-05 | $9.35 | $9.95 | 0 |
| 2026-06-04 | $9.35 | $9.95 | 3,068 |
| 2026-06-03 | $9.35 | $9.95 | 0 |
| 2026-06-02 | $9.35 | $9.95 | 46,541 |
| 2026-06-01 | $9.66 | $10.28 | 294 |
| 2026-05-29 | $9.87 | $10.50 | 0 |
| 2026-05-28 | $9.87 | $10.50 | 100 |
| 2026-05-27 | $9.66 | $10.28 | 2,875 |
| 2026-05-26 | $9.94 | $10.58 | 0 |
| 2026-05-22 | $9.94 | $10.58 | 3,405 |
| 2026-05-21 | $9.85 | $10.48 | 100,000 |
| 2026-05-20 | $9.90 | $10.54 | 1,569 |
| 2026-05-19 | $9.74 | $10.37 | 1,121 |
| 2026-05-18 | $9.90 | $10.54 | 4,370 |
| 2026-05-15 | $10.00 | $10.64 | 5,000 |
| 2026-05-14 | $9.92 | $10.56 | 1,309 |
| 2026-05-13 | $9.83 | $10.46 | 0 |
| 2026-05-12 | $9.83 | $10.46 | 668 |
| 2026-05-11 | $9.92 | $10.56 | 2,591 |
| 2026-05-08 | $9.85 | $10.48 | 0 |
| 2026-05-07 | $9.85 | $10.48 | 1,377 |
| 2026-05-06 | $9.80 | $10.43 | 992 |
| 2026-05-05 | $9.00 | $9.58 | 12,704 |
| 2026-05-04 | $9.83 | $10.46 | 7,759 |
| 2026-05-01 | $9.37 | $9.97 | 0 |
| 2026-04-30 | $9.37 | $9.97 | 259 |
| 2026-04-29 | $9.04 | $9.62 | 1,100 |
| 2026-04-28 | $9.39 | $10.00 | 0 |
| 2026-04-27 | $9.39 | $10.00 | 500 |
| 2026-04-24 | $9.38 | $9.98 | 220,700 |
| 2026-04-23 | $9.25 | $9.84 | 1,200 |
| 2026-04-22 | $9.75 | $10.38 | 8,634 |
| 2026-04-21 | $9.97 | $10.61 | 3,110 |
| 2026-04-20 | $10.00 | $10.64 | 0 |
| 2026-04-17 | $10.00 | $10.64 | 0 |
| 2026-04-16 | $10.00 | $10.64 | 0 |
| 2026-04-15 | $10.00 | $10.64 | 3,953 |
| 2026-04-14 | $10.25 | $10.91 | 0 |
| 2026-04-13 | $10.25 | $10.91 | 900 |
| 2026-04-10 | $10.40 | $11.07 | 4,901 |
| 2026-04-09 | $9.50 | $10.11 | 36,294 |
| 2026-04-08 | $9.00 | $9.58 | 3,042 |
| 2026-04-07 | $8.85 | $9.42 | 101,587 |
| 2026-04-06 | $9.00 | $9.58 | 137,566 |
| 2026-04-02 | $9.40 | $10.00 | 1,620 |
| 2026-04-01 | $9.53 | $10.14 | 0 |
| 2026-03-31 | $9.53 | $10.14 | 200 |
| 2026-03-30 | $9.21 | $9.80 | 4,010 |
| 2026-03-27 | $8.81 | $9.38 | 0 |
| 2026-03-26 | $8.81 | $9.38 | 500 |
| 2026-03-25 | $9.00 | $9.58 | 516 |
| 2026-03-24 | $9.15 | $9.74 | 700 |
| 2026-03-23 | $9.25 | $9.84 | 615 |
| 2026-03-20 | $9.00 | $9.58 | 0 |
| 2026-03-19 | $9.00 | $9.58 | 1,222 |
| 2026-03-18 | $8.00 | $8.51 | 105,560 |
| 2026-03-17 | $8.41 | $8.95 | 8,518 |
| 2026-03-16 | $9.75 | $10.38 | 2,980 |
| 2026-03-13 | $10.58 | $11.26 | 0 |
| 2026-03-12 | $10.58 | $11.26 | 1,100 |
| 2026-03-11 | $10.35 | $11.01 | 525 |
| 2026-03-10 | $10.75 | $11.44 | 0 |
| 2026-03-09 | $10.75 | $11.44 | 0 |
| 2026-03-06 | $10.75 | $11.44 | 0 |
| 2026-03-05 | $10.75 | $11.44 | 1,000 |
| 2026-03-04 | $10.74 | $11.43 | 100 |
| 2026-03-03 | $10.15 | $10.80 | 850 |
| 2026-03-02 | $10.60 | $11.28 | 2,300 |
| 2026-02-27 | $10.65 | $11.33 | 100 |
| 2026-02-26 | $10.95 | $11.65 | 0 |
| 2026-02-25 | $10.95 | $11.65 | 0 |
| 2026-02-24 | $10.95 | $11.65 | 0 |
| 2026-02-23 | $10.95 | $11.65 | 0 |
| 2026-02-20 | $10.95 | $11.65 | 1,750 |
| 2026-02-19 | $11.20 | $11.92 | 1,020 |
| 2026-02-18 | $10.65 | $11.33 | 0 |
| 2026-02-17 | $10.65 | $11.33 | 500 |
| 2026-02-13 | $10.98 | $11.68 | 0 |
| 2026-02-12 | $10.98 | $11.68 | 0 |
| 2026-02-11 | $10.98 | $11.68 | 0 |
| 2026-02-10 | $10.98 | $11.68 | 3,000 |
| 2026-02-09 | $11.00 | $11.71 | 0 |
| 2026-02-06 | $11.00 | $11.71 | 15,350 |
| 2026-02-05 | $11.33 | $12.06 | 750 |
| 2026-02-04 | $10.95 | $11.65 | 99,852 |
| 2026-02-03 | $10.48 | $11.15 | 5,400 |
| 2026-02-02 | $10.87 | $11.57 | 550 |
| 2026-01-30 | $10.75 | $11.44 | 1,938 |
| 2026-01-29 | $10.16 | $10.81 | 0 |
| 2026-01-28 | $10.16 | $10.81 | 2,642 |
| 2026-01-27 | $10.90 | $11.60 | 0 |
| 2026-01-26 | $10.90 | $11.60 | 0 |
| 2026-01-23 | $10.90 | $11.60 | 0 |
| 2026-01-22 | $10.90 | $11.60 | 400 |
| 2026-01-21 | $10.70 | $11.39 | 800 |
| 2026-01-20 | $10.68 | $11.36 | 0 |
| 2026-01-16 | $10.68 | $11.36 | 2,450 |
| 2026-01-15 | $10.95 | $11.65 | 4,012 |
| 2026-01-14 | $11.37 | $12.10 | 2,526 |
| 2026-01-13 | $11.65 | $12.40 | 100,780 |
| 2026-01-12 | $12.50 | $13.30 | 3,200 |
| 2026-01-09 | $13.00 | $13.84 | 600 |
| 2026-01-08 | $12.90 | $13.73 | 2,915 |
| 2026-01-07 | $12.80 | $13.62 | 0 |
| 2026-01-06 | $12.80 | $13.62 | 0 |
| 2026-01-05 | $12.80 | $13.62 | 0 |
| 2026-01-02 | $12.80 | $13.62 | 0 |